7.76
-0.14(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.95 | 7.9 | 7.9 | 8.06 | 7.89 | 12.57M |
| January 12, 2026 | 8.18 | 7.94 | 7.94 | 8.2 | 7.92 | 19.46M |
| January 09, 2026 | 8.16 | 8.08 | 8.08 | 8.2 | 8.02 | 13.14M |
| January 08, 2026 | 8.03 | 8.16 | 8.16 | 8.25 | 7.99 | 14.39M |
| January 07, 2026 | 7.99 | 8.03 | 8.03 | 8.19 | 7.95 | 14.96M |
| January 06, 2026 | 7.97 | 7.99 | 7.99 | 8.09 | 7.88 | 17.65M |
| January 05, 2026 | 8 | 7.97 | 7.97 | 8.1 | 7.82 | 26.61M |
| December 31, 2025 | 7.98 | 8.06 | 8.06 | 8.15 | 7.83 | 41.18M |
| December 30, 2025 | 7.46 | 7.71 | 7.71 | 7.78 | 7.4 | 16.1M |
| December 29, 2025 | 7.48 | 7.44 | 7.44 | 7.52 | 7.42 | 5.36M |
| December 26, 2025 | 7.57 | 7.47 | 7.47 | 7.61 | 7.44 | 7.6M |
| December 25, 2025 | 7.52 | 7.57 | 7.57 | 7.6 | 7.51 | 8M |
| December 24, 2025 | 7.48 | 7.53 | 7.53 | 7.55 | 7.46 | 10.58M |
| December 23, 2025 | 7.44 | 7.5 | 7.5 | 7.58 | 7.42 | 11.27M |
| December 22, 2025 | 7.41 | 7.44 | 7.44 | 7.46 | 7.35 | 7.54M |
| December 19, 2025 | 7.33 | 7.41 | 7.41 | 7.44 | 7.31 | 7.51M |
| December 18, 2025 | 7.22 | 7.33 | 7.33 | 7.41 | 7.18 | 8.27M |
| December 17, 2025 | 7.15 | 7.2 | 7.2 | 7.26 | 7.07 | 7.1M |
| December 16, 2025 | 7.17 | 7.14 | 7.14 | 7.23 | 7.09 | 8M |
| December 15, 2025 | 7.08 | 7.17 | 7.17 | 7.24 | 7.05 | 6.88M |
| December 12, 2025 | 7.14 | 7.09 | 7.09 | 7.2 | 7.09 | 7.81M |
| December 11, 2025 | 7.26 | 7.13 | 7.13 | 7.27 | 7.12 | 6.13M |
| December 10, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.18 | 6.12M |
| December 09, 2025 | 7.35 | 7.24 | 7.24 | 7.38 | 7.24 | 6.68M |
| December 08, 2025 | 7.39 | 7.33 | 7.33 | 7.43 | 7.3 | 7.44M |
| December 05, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.26 | 6.18M |
| December 04, 2025 | 7.2 | 7.35 | 7.35 | 7.42 | 7.2 | 6.3M |
| December 03, 2025 | 7.28 | 7.36 | 7.36 | 7.4 | 7.24 | 6.94M |
| December 02, 2025 | 7.24 | 7.3 | 7.3 | 7.34 | 7.22 | 7.84M |
| December 01, 2025 | 7.17 | 7.26 | 7.26 | 7.34 | 7.14 | 10.34M |
| November 28, 2025 | 7.2 | 7.17 | 7.17 | 7.2 | 7.11 | 6.18M |
| November 27, 2025 | 7.15 | 7.2 | 7.2 | 7.25 | 7.11 | 6.5M |
| November 26, 2025 | 7.15 | 7.12 | 7.12 | 7.29 | 7.12 | 8.97M |
| November 25, 2025 | 7.08 | 7.15 | 7.15 | 7.21 | 7.02 | 8.83M |
| November 24, 2025 | 7.04 | 7.05 | 7.05 | 7.11 | 6.99 | 5.77M |
| November 21, 2025 | 7.17 | 7 | 7 | 7.23 | 6.98 | 7.81M |
| November 20, 2025 | 7.25 | 7.2 | 7.2 | 7.27 | 7.18 | 5.31M |
| November 19, 2025 | 7.36 | 7.22 | 7.22 | 7.37 | 7.2 | 8.15M |
| November 18, 2025 | 7.39 | 7.35 | 7.35 | 7.41 | 7.31 | 7.07M |
| November 17, 2025 | 7.45 | 7.41 | 7.41 | 7.46 | 7.36 | 6.21M |
| November 14, 2025 | 7.41 | 7.44 | 7.44 | 7.49 | 7.41 | 7.5M |
| November 13, 2025 | 7.49 | 7.43 | 7.43 | 7.5 | 7.41 | 7.58M |
| November 12, 2025 | 7.49 | 7.47 | 7.47 | 7.54 | 7.45 | 9.08M |
| November 11, 2025 | 7.55 | 7.53 | 7.53 | 7.58 | 7.5 | 8.77M |
| November 10, 2025 | 7.53 | 7.54 | 7.54 | 7.61 | 7.48 | 9.3M |
| November 07, 2025 | 7.53 | 7.59 | 7.59 | 7.61 | 7.5 | 10.01M |
| November 06, 2025 | 7.49 | 7.56 | 7.56 | 7.59 | 7.43 | 10.98M |
| November 05, 2025 | 7.37 | 7.48 | 7.48 | 7.51 | 7.35 | 11.95M |
| November 04, 2025 | 7.4 | 7.41 | 7.41 | 7.49 | 7.36 | 11.14M |
| November 03, 2025 | 7.35 | 7.44 | 7.44 | 7.45 | 7.35 | 16.78M |
| October 31, 2025 | 7.32 | 7.34 | 7.34 | 7.4 | 7.25 | 17.42M |
| October 30, 2025 | 7.43 | 7.32 | 7.32 | 7.5 | 7.32 | 21.67M |
| October 29, 2025 | 7.21 | 7.45 | 7.45 | 7.47 | 7.17 | 37.21M |
| October 28, 2025 | 7.09 | 7.32 | 7.32 | 7.45 | 7.09 | 58.67M |
| October 27, 2025 | 6.82 | 6.82 | 6.82 | 6.86 | 6.79 | 7.7M |
| October 24, 2025 | 6.84 | 6.81 | 6.81 | 6.85 | 6.8 | 5.7M |
| October 23, 2025 | 6.79 | 6.85 | 6.85 | 6.85 | 6.75 | 6.19M |
| October 22, 2025 | 6.73 | 6.82 | 6.82 | 6.84 | 6.73 | 7.74M |
| October 21, 2025 | 6.65 | 6.73 | 6.73 | 6.76 | 6.63 | 7.64M |
| October 20, 2025 | 6.63 | 6.64 | 6.64 | 6.66 | 6.58 | 5.06M |